ギックスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,072 | 1,089 | 1,047 | 1,076 | +25 | +2.4% | 55,900 |
2023/12/14 | 1,124 | 1,126 | 1,044 | 1,051 | -53 | -4.8% | 68,300 |
2023/12/13 | 1,110 | 1,124 | 1,085 | 1,104 | +24 | +2.2% | 64,300 |
2023/12/12 | 1,155 | 1,155 | 1,080 | 1,080 | -45 | -4% | 66,400 |
2023/12/11 | 1,131 | 1,160 | 1,106 | 1,125 | -6 | -0.5% | 36,700 |
2023/12/08 | 1,163 | 1,180 | 1,131 | 1,131 | -48 | -4.1% | 50,000 |
2023/12/07 | 1,242 | 1,242 | 1,158 | 1,179 | -75 | -6% | 77,200 |
2023/12/06 | 1,248 | 1,306 | 1,247 | 1,254 | -2 | -0.2% | 11,800 |
2023/12/05 | 1,273 | 1,301 | 1,256 | 1,256 | -47 | -3.6% | 15,500 |
2023/12/04 | 1,260 | 1,305 | 1,260 | 1,303 | +27 | +2.1% | 12,800 |
2023/12/01 | 1,356 | 1,356 | 1,268 | 1,276 | -70 | -5.2% | 38,700 |
2023/11/30 | 1,321 | 1,350 | 1,307 | 1,346 | +32 | +2.4% | 19,000 |
2023/11/29 | 1,319 | 1,369 | 1,303 | 1,314 | +11 | +0.8% | 28,400 |
2023/11/28 | 1,286 | 1,310 | 1,270 | 1,303 | +17 | +1.3% | 17,400 |
2023/11/27 | 1,298 | 1,327 | 1,265 | 1,286 | -12 | -0.9% | 21,800 |
2023/11/24 | 1,300 | 1,331 | 1,287 | 1,298 | -19 | -1.4% | 9,900 |
2023/11/22 | 1,338 | 1,345 | 1,303 | 1,317 | -18 | -1.3% | 16,300 |
2023/11/21 | 1,318 | 1,336 | 1,283 | 1,335 | +32 | +2.5% | 21,200 |
2023/11/20 | 1,240 | 1,318 | 1,230 | 1,303 | +61 | +4.9% | 37,200 |
2023/11/17 | 1,265 | 1,275 | 1,241 | 1,242 | -33 | -2.6% | 16,500 |
2023/11/16 | 1,280 | 1,304 | 1,264 | 1,275 | -20 | -1.5% | 14,300 |
2023/11/15 | 1,277 | 1,316 | 1,277 | 1,295 | +24 | +1.9% | 20,000 |
2023/11/14 | 1,276 | 1,294 | 1,254 | 1,271 | -4 | -0.3% | 20,700 |
2023/11/13 | 1,333 | 1,350 | 1,273 | 1,275 | -51 | -3.8% | 32,900 |
2023/11/10 | 1,326 | 1,357 | 1,319 | 1,326 | -33 | -2.4% | 14,900 |
2023/11/09 | 1,364 | 1,370 | 1,330 | 1,359 | -25 | -1.8% | 19,900 |
2023/11/08 | 1,386 | 1,425 | 1,365 | 1,384 | +7 | +0.5% | 23,300 |
2023/11/07 | 1,331 | 1,400 | 1,321 | 1,377 | +17 | +1.3% | 29,900 |
2023/11/06 | 1,326 | 1,385 | 1,320 | 1,360 | +59 | +4.5% | 30,000 |
2023/11/02 | 1,338 | 1,344 | 1,296 | 1,301 | -37 | -2.8% | 35,000 |
2023/11/01 | 1,419 | 1,440 | 1,318 | 1,338 | -111 | -7.7% | 61,000 |
2023/10/31 | 1,303 | 1,450 | 1,229 | 1,449 | +56 | +4% | 158,700 |
2023/10/30 | 1,334 | 1,409 | 1,334 | 1,393 | +52 | +3.9% | 61,600 |
2023/10/27 | 1,307 | 1,357 | 1,305 | 1,341 | +36 | +2.8% | 51,400 |
2023/10/26 | 1,313 | 1,335 | 1,298 | 1,305 | -45 | -3.3% | 42,600 |
2023/10/25 | 1,381 | 1,400 | 1,335 | 1,350 | -12 | -0.9% | 38,700 |
2023/10/24 | 1,338 | 1,372 | 1,290 | 1,362 | +24 | +1.8% | 62,100 |
2023/10/23 | 1,393 | 1,418 | 1,301 | 1,338 | -106 | -7.3% | 85,400 |
2023/10/20 | 1,509 | 1,509 | 1,401 | 1,444 | -65 | -4.3% | 56,300 |
2023/10/19 | 1,500 | 1,530 | 1,466 | 1,509 | +1 | +0.1% | 83,400 |
2023/10/18 | 1,429 | 1,529 | 1,408 | 1,508 | +79 | +5.5% | 103,900 |
2023/10/17 | 1,348 | 1,447 | 1,348 | 1,429 | +57 | +4.2% | 57,800 |
2023/10/16 | 1,362 | 1,379 | 1,327 | 1,372 | -6 | -0.4% | 59,100 |
2023/10/13 | 1,505 | 1,529 | 1,336 | 1,378 | -151 | -9.9% | 187,500 |
2023/10/12 | 1,485 | 1,543 | 1,481 | 1,529 | +37 | +2.5% | 22,900 |
2023/10/11 | 1,533 | 1,535 | 1,492 | 1,492 | -43 | -2.8% | 24,400 |
2023/10/10 | 1,550 | 1,567 | 1,535 | 1,535 | -9 | -0.6% | 23,800 |
2023/10/06 | 1,516 | 1,550 | 1,501 | 1,544 | +18 | +1.2% | 31,700 |
2023/10/05 | 1,492 | 1,526 | 1,468 | 1,526 | +64 | +4.4% | 50,200 |
2023/10/04 | 1,479 | 1,514 | 1,456 | 1,462 | -57 | -3.8% | 51,500 |
101~
150
件表示中 / 523件
類似銘柄と比較する
現在ご覧いただいている「ギックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ギックス | 123,700円 | - | - | 2.18% | 74.25倍 | 3.50倍 |
|
データ活用する営業・効率化支援のDI(データインフォームド)コンサル展開。ツール提供も |
WTOKYO | 259,700円 | +7.9% | +6.8% | 0.00% | 16.08倍 | 4.58倍 |
|
「東京ガールズコレクション(TGC)」運営。地方創生、ブランド力活用したロイヤルティ収入も |
ビステム | 72,100円 | +3.3% | +4.9% | 3.33% | 8.07倍 | 0.77倍 |
|
ビルメンテ中堅。独立系。首都圏中心。医療施設、官公庁の比率大。民間建物の管理業務を開拓 |
翻訳センター | 200,500円 | +7.1% | +15.1% | 3.74% | 9.31倍 | 1.07倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
エクストリーム | 122,000円 | +7.7% | -27.5% | 2.13% | 9.45倍 | 1.29倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。M&Aで非ゲームへ傾斜 |
市場注目の銘柄
チャート関連のコラム